Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-10)Premium Content

Peoples United Financial Inc (PBCT)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 150515C00007000 C 05/15/15 7.0 7.60 8.70
PBCT 150515C00008000 C 05/15/15 8.0 6.10 8.10
PBCT 150515C00009000 C 05/15/15 9.0 5.20 8.40
PBCT 150515C00010000 C 05/15/15 10.0 4.20 6.10
PBCT 150515C00011000 C 05/15/15 11.0 1.95 4.70
PBCT 150515C00012000 C 05/15/15 12.0 2.80 3.70
PBCT 150515C00013000 C 05/15/15 13.0 1.85 2.40
PBCT 150515C00014000 C 05/15/15 14.0 0.85 1.40
PBCT 150515C00015000 C 05/15/15 15.0 0.20 0.30
PBCT 150515C00016000 C 05/15/15 16.0 0.00 0.15
PBCT 150515C00017000 C 05/15/15 17.0 0.00 0.10
PBCT 150515C00018000 C 05/15/15 18.0 0.00 0.05
PBCT 150515C00019000 C 05/15/15 19.0 0.00 0.30
PBCT 150515C00020000 C 05/15/15 20.0 0.00 0.30
PBCT 150515C00021000 C 05/15/15 21.0 0.00 0.30
PBCT 150515C00022000 C 05/15/15 22.0 0.00 0.30
PBCT 150515C00023000 C 05/15/15 23.0 0.00 0.30
PBCT 150515P00007000 P 05/15/15 7.0 0.00 0.20
PBCT 150515P00008000 P 05/15/15 8.0 0.00 0.30
PBCT 150515P00009000 P 05/15/15 9.0 0.00 0.30
PBCT 150515P00010000 P 05/15/15 10.0 0.00 0.30
PBCT 150515P00011000 P 05/15/15 11.0 0.00 0.30
PBCT 150515P00012000 P 05/15/15 12.0 0.00 0.10
PBCT 150515P00013000 P 05/15/15 13.0 0.00 0.10
PBCT 150515P00014000 P 05/15/15 14.0 0.00 0.15
PBCT 150515P00015000 P 05/15/15 15.0 0.25 0.35
PBCT 150515P00016000 P 05/15/15 16.0 0.80 1.35
PBCT 150515P00017000 P 05/15/15 17.0 1.80 2.35
PBCT 150515P00018000 P 05/15/15 18.0 2.75 3.60
PBCT 150515P00019000 P 05/15/15 19.0 3.50 5.00
PBCT 150515P00020000 P 05/15/15 20.0 4.50 6.40
PBCT 150515P00021000 P 05/15/15 21.0 5.50 7.40
PBCT 150515P00022000 P 05/15/15 22.0 5.40 8.40
PBCT 150515P00023000 P 05/15/15 23.0 7.50 8.60
PBCT 150821C00007000 C 08/21/15 7.0 7.60 8.70
PBCT 150821C00008000 C 08/21/15 8.0 6.60 7.60
PBCT 150821C00009000 C 08/21/15 9.0 5.60 6.60
PBCT 150821C00010000 C 08/21/15 10.0 4.60 5.60
PBCT 150821C00011000 C 08/21/15 11.0 3.60 4.70
PBCT 150821C00012000 C 08/21/15 12.0 2.75 3.60
PBCT 150821C00013000 C 08/21/15 13.0 1.80 4.80
PBCT 150821C00014000 C 08/21/15 14.0 0.90 1.45
PBCT 150821C00015000 C 08/21/15 15.0 0.40 0.60
PBCT 150821C00016000 C 08/21/15 16.0 0.10 0.25
PBCT 150821C00017000 C 08/21/15 17.0 0.00 0.20
PBCT 150821C00018000 C 08/21/15 18.0 0.00 0.20
PBCT 150821C00019000 C 08/21/15 19.0 0.00 0.30
PBCT 150821C00020000 C 08/21/15 20.0 0.00 0.30
PBCT 150821C00021000 C 08/21/15 21.0 0.00 0.30
PBCT 150821C00022000 C 08/21/15 22.0 0.00 0.30
PBCT 150821C00023000 C 08/21/15 23.0 0.00 0.30
PBCT 150821P00007000 P 08/21/15 7.0 0.00 0.30
PBCT 150821P00008000 P 08/21/15 8.0 0.00 0.30
PBCT 150821P00009000 P 08/21/15 9.0 0.00 0.30
PBCT 150821P00010000 P 08/21/15 10.0 0.00 0.30
PBCT 150821P00011000 P 08/21/15 11.0 0.00 0.20
PBCT 150821P00012000 P 08/21/15 12.0 0.00 0.20
PBCT 150821P00013000 P 08/21/15 13.0 0.05 0.20
PBCT 150821P00014000 P 08/21/15 14.0 0.20 0.35
PBCT 150821P00015000 P 08/21/15 15.0 0.60 0.75
PBCT 150821P00016000 P 08/21/15 16.0 1.05 1.60
PBCT 150821P00017000 P 08/21/15 17.0 1.95 4.50
PBCT 150821P00018000 P 08/21/15 18.0 2.60 3.80
PBCT 150821P00019000 P 08/21/15 19.0 3.70 4.70
PBCT 150821P00020000 P 08/21/15 20.0 4.70 5.70
PBCT 150821P00021000 P 08/21/15 21.0 5.70 6.80
PBCT 150821P00022000 P 08/21/15 22.0 6.70 7.70
PBCT 150821P00023000 P 08/21/15 23.0 7.70 8.70
PBCT 151120C00006000 C 11/20/15 6.0 8.60 9.70
PBCT 151120C00007000 C 11/20/15 7.0 5.80 10.50
PBCT 151120C00008000 C 11/20/15 8.0 6.10 9.50
PBCT 151120C00009000 C 11/20/15 9.0 5.10 8.50
PBCT 151120C00010000 C 11/20/15 10.0 4.10 7.50
PBCT 151120C00011000 C 11/20/15 11.0 3.10 6.50
PBCT 151120C00012000 C 11/20/15 12.0 0.85 5.50
PBCT 151120C00013000 C 11/20/15 13.0 1.35 4.40
PBCT 151120C00014000 C 11/20/15 14.0 1.05 1.55
PBCT 151120C00015000 C 11/20/15 15.0 0.55 0.80
PBCT 151120C00016000 C 11/20/15 16.0 0.20 0.45
PBCT 151120C00017000 C 11/20/15 17.0 0.00 0.40
PBCT 151120C00018000 C 11/20/15 18.0 0.00 0.30
PBCT 151120C00019000 C 11/20/15 19.0 0.00 0.20
PBCT 151120C00020000 C 11/20/15 20.0 0.00 0.20
PBCT 151120C00021000 C 11/20/15 21.0 0.00 0.20
PBCT 151120C00022000 C 11/20/15 22.0 0.00 0.20
PBCT 151120C00023000 C 11/20/15 23.0 0.00 0.25
PBCT 151120C00024000 C 11/20/15 24.0 0.00 0.30
PBCT 151120P00006000 P 11/20/15 6.0 0.00 0.30
PBCT 151120P00007000 P 11/20/15 7.0 0.00 0.30
PBCT 151120P00008000 P 11/20/15 8.0 0.00 0.30
PBCT 151120P00009000 P 11/20/15 9.0 0.00 0.30
PBCT 151120P00010000 P 11/20/15 10.0 0.00 0.30
PBCT 151120P00011000 P 11/20/15 11.0 0.00 0.20
PBCT 151120P00012000 P 11/20/15 12.0 0.00 0.40
PBCT 151120P00013000 P 11/20/15 13.0 0.15 0.35
PBCT 151120P00014000 P 11/20/15 14.0 0.35 0.60
PBCT 151120P00015000 P 11/20/15 15.0 0.80 1.05
PBCT 151120P00016000 P 11/20/15 16.0 1.30 1.90
PBCT 151120P00017000 P 11/20/15 17.0 2.15 3.60
PBCT 151120P00018000 P 11/20/15 18.0 1.90 5.70
PBCT 151120P00019000 P 11/20/15 19.0 3.70 6.70
PBCT 151120P00020000 P 11/20/15 20.0 3.10 7.50
PBCT 151120P00021000 P 11/20/15 21.0 4.80 7.40
PBCT 151120P00022000 P 11/20/15 22.0 5.80 8.90
PBCT 151120P00023000 P 11/20/15 23.0 6.80 9.90
PBCT 151120P00024000 P 11/20/15 24.0 8.80 9.90

OPRA data is delayed 15 minutes.